Water.Io Ltd (TLV:WATR)
Israel · Delayed Price · Currency is ILS · Price in ILA 189.70
+2.10 (1.12%)
Aug 13, 2026, 5:24 PM IDT
Water.Io Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 205.60 | 205.60 | 186.60 | 187.60 | 187.60 | -5.35% | 3,663 |
| Aug 11, 2026 | 206.00 | 206.00 | 206.00 | 198.20 | 198.20 | 0.10% | 25 |
| Aug 10, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 1.18% | 5,025 |
| Aug 7, 2026 | 206.00 | 206.00 | 206.00 | 195.70 | 195.70 | 0.15% | 25 |
| Aug 6, 2026 | 206.60 | 206.60 | 186.60 | 195.40 | 195.40 | -0.61% | 186 |
| Aug 5, 2026 | 192.10 | 210.00 | 192.10 | 196.60 | 196.60 | 2.34% | 305 |
| Aug 4, 2026 | 202.40 | 202.40 | 186.30 | 192.10 | 192.10 | -5.09% | 741 |
| Aug 3, 2026 | 215.30 | 215.30 | 197.00 | 202.40 | 202.40 | 1.20% | 2,604 |
| Jul 31, 2026 | 217.00 | 200.00 | 200.00 | 200.00 | 200.00 | -7.83% | 3,813 |
| Jul 30, 2026 | 226.10 | 217.00 | 216.90 | 217.00 | 217.00 | -4.02% | 1,500 |
| Jul 29, 2026 | 260.00 | 260.00 | 218.00 | 226.10 | 226.10 | 3.34% | 5,930 |
| Jul 28, 2026 | 223.90 | 274.00 | 215.00 | 218.80 | 218.80 | -1.04% | 43,872 |
| Jul 27, 2026 | 227.00 | 227.00 | 227.00 | 221.10 | 221.10 | 0.14% | 35 |
| Jul 24, 2026 | 201.90 | 226.00 | 220.80 | 220.80 | 220.80 | 9.36% | 2,522 |
| Jul 22, 2026 | 218.80 | 219.00 | 198.00 | 201.90 | 201.90 | -7.72% | 17,609 |
| Jul 21, 2026 | 240.00 | 243.00 | 208.10 | 218.80 | 218.80 | 0.60% | 21,771 |
| Jul 20, 2026 | 239.00 | 239.00 | 217.00 | 217.50 | 217.50 | -3.63% | 9,488 |
| Jul 17, 2026 | 232.90 | 219.00 | 219.00 | 225.70 | 225.70 | -3.09% | 375 |
| Jul 16, 2026 | 238.00 | 238.00 | 238.00 | 232.90 | 232.90 | 0.09% | 25 |
| Jul 15, 2026 | 242.00 | 242.00 | 242.00 | 232.70 | 232.70 | 0.04% | 10 |
| Jul 14, 2026 | 247.00 | 247.00 | 247.00 | 232.60 | 232.60 | 0.17% | 20 |
| Jul 13, 2026 | 249.00 | 249.00 | 249.00 | 232.20 | 232.20 | 0.09% | 10 |
| Jul 10, 2026 | 233.00 | 233.00 | 233.00 | 232.00 | 232.00 | - | 10 |
| Jul 9, 2026 | 230.00 | 256.90 | 219.90 | 232.00 | 232.00 | -7.16% | 22,646 |
| Jul 8, 2026 | 249.80 | 249.90 | 249.90 | 249.90 | 249.90 | 0.04% | 1,300 |
| Jul 7, 2026 | 249.90 | 240.10 | 240.10 | 249.80 | 249.80 | -0.04% | 4 |
| Jul 6, 2026 | 254.40 | 240.10 | 240.10 | 249.90 | 249.90 | -1.77% | 227 |
| Jul 2, 2026 | 276.80 | 257.70 | 251.90 | 254.40 | 254.40 | -8.09% | 7,612 |
| Jul 1, 2026 | 279.10 | 278.00 | 270.00 | 276.80 | 276.80 | -0.82% | 9,469 |
| Jun 30, 2026 | 271.80 | 282.10 | 271.80 | 279.10 | 279.10 | 2.69% | 4,817 |
| Jun 29, 2026 | 303.00 | 303.00 | 235.10 | 271.80 | 271.80 | -22.54% | 41,404 |
| Jun 26, 2026 | 350.90 | 350.90 | 350.90 | 350.90 | 350.90 | - | 130 |
| Jun 25, 2026 | 370.00 | 370.00 | 350.00 | 350.90 | 350.90 | 4.72% | 3,668 |
| Jun 24, 2026 | 330.80 | 351.00 | 319.80 | 335.10 | 335.10 | 7.51% | 10,888 |
| Jun 23, 2026 | 295.00 | 319.90 | 295.00 | 311.70 | 311.70 | 4.46% | 755 |
| Jun 22, 2026 | 288.00 | 300.00 | 297.90 | 298.40 | 298.40 | 3.61% | 1,234 |
| Jun 19, 2026 | 286.00 | 288.00 | 288.00 | 288.00 | 288.00 | 0.70% | 1,109 |
| Jun 18, 2026 | 278.70 | 302.00 | 278.90 | 286.00 | 286.00 | 2.62% | 4,406 |
| Jun 17, 2026 | 289.80 | 289.80 | 289.80 | 278.70 | 278.70 | - | 1 |
| Jun 16, 2026 | 296.80 | 290.00 | 271.10 | 278.70 | 278.70 | -6.10% | 2,933 |
| Jun 15, 2026 | 317.80 | 317.80 | 295.20 | 296.80 | 296.80 | -6.61% | 5,478 |
| Jun 11, 2026 | 354.90 | 347.50 | 311.00 | 317.80 | 317.80 | -10.45% | 34,522 |
| Jun 10, 2026 | 351.60 | 359.90 | 359.90 | 354.90 | 354.90 | 0.94% | 200 |
| Jun 5, 2026 | 358.10 | 358.00 | 351.10 | 351.60 | 351.60 | -1.82% | 2,067 |
| Jun 4, 2026 | 380.00 | 358.30 | 357.90 | 358.10 | 358.10 | -5.76% | 608 |
| Jun 3, 2026 | 376.00 | 380.00 | 379.90 | 380.00 | 380.00 | 1.06% | 1,000 |
| Jun 2, 2026 | 388.00 | 388.00 | 360.00 | 376.00 | 376.00 | 2.37% | 3,551 |
| Jun 1, 2026 | 398.90 | 370.00 | 361.70 | 367.30 | 367.30 | -7.92% | 2,088 |
| May 29, 2026 | 361.80 | 399.00 | 390.00 | 398.90 | 398.90 | 10.25% | 9,192 |
| May 28, 2026 | 375.00 | 375.00 | 360.00 | 361.80 | 361.80 | 3.79% | 1,554 |